ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002760/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1104,21,2,1.94,1111555312,992221,1123.01,1099,1169,1086,1407,759,1083,1120.28,3.05,0,87954,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,661,78.86,1.36,12,1.66,14.00,814.00,1693,20241010,-34.79,925,20240806,19.35,1169,-5.56,20250219,1054,4.74,20250203,1693,-34.79,20241010,925,19.35,20240806,3.13,N,002760,200,119 억,,1827600,N,N,59,N,00,N
20250219,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1111,28,2,2.59,1082688993,966158,1093.51,1099,1169,1086,1407,759,1083,1120.61,3.05,0,81957,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,665,79.36,1.36,12,1.61,14.00,814.00,1693,20241010,-34.38,925,20240806,20.11,1169,-4.96,20250219,1054,5.41,20250203,1693,-34.38,20241010,925,20.11,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1111,28,2,2.59,982174588,875627,991.04,1099,1169,1086,1407,759,1083,1121.68,3.05,0,21835,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,665,79.36,1.36,12,1.46,14.00,814.00,1693,20241010,-34.38,925,20240806,20.11,1169,-4.96,20250219,1054,5.41,20250203,1693,-34.38,20241010,925,20.11,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1115,32,2,2.95,827885426,736188,833.23,1099,1169,1086,1407,759,1083,1124.56,3.05,0,1405,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,668,79.64,1.37,12,1.23,14.00,814.00,1693,20241010,-34.14,925,20240806,20.54,1169,-4.62,20250219,1054,5.79,20250203,1693,-34.14,20241010,925,20.54,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1112,29,2,2.68,780217610,693345,784.74,1099,1169,1086,1407,759,1083,1125.29,3.05,0,1090,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,666,79.43,1.37,12,1.16,14.00,814.00,1693,20241010,-34.32,925,20240806,20.22,1169,-4.88,20250219,1054,5.50,20250203,1693,-34.32,20241010,925,20.22,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1126,43,2,3.97,692399340,614773,695.81,1099,1169,1086,1407,759,1083,1126.27,3.05,0,-5818,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,674,80.43,1.38,12,1.03,14.00,814.00,1693,20241010,-33.49,925,20240806,21.73,1169,-3.68,20250219,1054,6.83,20250203,1693,-33.49,20241010,925,21.73,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1117,34,2,3.14,542758699,481446,544.91,1099,1169,1086,1407,759,1083,1127.35,3.05,0,-34223,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,669,79.79,1.37,12,0.80,14.00,814.00,1693,20241010,-34.02,925,20240806,20.76,1169,-4.45,20250219,1054,5.98,20250203,1693,-34.02,20241010,925,20.76,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250219,090136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1086,3,2,0.28,9891136,9028,10.22,1099,1099,1086,1407,759,1083,1095.61,3.05,0,332,1095,1089,1084,1078,1073,1092,1081,120,324,200,690,1,1,59900000,651,77.57,1.33,12,0.02,14.00,814.00,1693,20241010,-35.85,925,20240806,17.41,1149,-5.48,20250114,1054,3.04,20250203,1693,-35.85,20241010,925,17.41,20240806,3.13,N,002760,200,119 억,,1827600,N,N,0,N,00,N
20250218,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1083,2,2,0.19,89738565,82852,68.20,1079,1090,1079,1405,757,1081,1083.12,3.06,0,-6233,1093,1086,1081,1074,1069,1090,1078,120,324,200,690,1,1,59900000,649,77.36,1.33,12,0.14,14.00,814.00,1693,20241010,-36.03,925,20240806,17.08,1149,-5.74,20250114,1054,2.75,20250203,1693,-36.03,20241010,925,17.08,20240806,3.15,N,002760,200,119 억,,1834081,N,N,24,N,00,N
20250218,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,8,2,0.74,83837259,77406,63.71,1079,1090,1079,1405,757,1081,1083.08,3.06,0,-6074,1093,1086,1081,1074,1069,1090,1078,120,324,200,690,1,1,59900000,652,77.79,1.34,12,0.13,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1149,-5.22,20250114,1054,3.32,20250203,1693,-35.68,20241010,925,17.73,20240806,3.15,N,002760,200,119 억,,1834081,N,N,24,N,00,N
20250218,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1085,4,2,0.37,69372393,64099,52.76,1079,1090,1079,1405,757,1081,1082.27,3.06,0,-6518,1093,1086,1081,1074,1069,1090,1078,120,324,200,690,1,1,59900000,650,77.50,1.33,12,0.11,14.00,814.00,1693,20241010,-35.91,925,20240806,17.30,1149,-5.57,20250114,1054,2.94,20250203,1693,-35.91,20241010,925,17.30,20240806,3.15,N,002760,200,119 억,,1834081,N,N,24,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160136 57 100.00 KOSPI 화학 N N N N N 1104 21 2 1.94 1111555312 992221 1123.01 1099 1169 1086 1407 759 1083 1120.28 3.05 0 87954 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 661 78.86 1.36 12 1.66 14.00 814.00 1693 20241010 -34.79 925 20240806 19.35 1169 -5.56 20250219 1054 4.74 20250203 1693 -34.79 20241010 925 19.35 20240806 3.13 N 002760 200 119 억 1827600 N N 59 N 00 N
3 20250219 150137 57 100.00 KOSPI 화학 N N N N N 1111 28 2 2.59 1082688993 966158 1093.51 1099 1169 1086 1407 759 1083 1120.61 3.05 0 81957 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 665 79.36 1.36 12 1.61 14.00 814.00 1693 20241010 -34.38 925 20240806 20.11 1169 -4.96 20250219 1054 5.41 20250203 1693 -34.38 20241010 925 20.11 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
4 20250219 140136 57 100.00 KOSPI 화학 N N N N N 1111 28 2 2.59 982174588 875627 991.04 1099 1169 1086 1407 759 1083 1121.68 3.05 0 21835 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 665 79.36 1.36 12 1.46 14.00 814.00 1693 20241010 -34.38 925 20240806 20.11 1169 -4.96 20250219 1054 5.41 20250203 1693 -34.38 20241010 925 20.11 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
5 20250219 130136 57 100.00 KOSPI 화학 N N N N N 1115 32 2 2.95 827885426 736188 833.23 1099 1169 1086 1407 759 1083 1124.56 3.05 0 1405 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 668 79.64 1.37 12 1.23 14.00 814.00 1693 20241010 -34.14 925 20240806 20.54 1169 -4.62 20250219 1054 5.79 20250203 1693 -34.14 20241010 925 20.54 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
6 20250219 120136 57 100.00 KOSPI 화학 N N N N N 1112 29 2 2.68 780217610 693345 784.74 1099 1169 1086 1407 759 1083 1125.29 3.05 0 1090 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 666 79.43 1.37 12 1.16 14.00 814.00 1693 20241010 -34.32 925 20240806 20.22 1169 -4.88 20250219 1054 5.50 20250203 1693 -34.32 20241010 925 20.22 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
7 20250219 110136 57 100.00 KOSPI 화학 N N N N N 1126 43 2 3.97 692399340 614773 695.81 1099 1169 1086 1407 759 1083 1126.27 3.05 0 -5818 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 674 80.43 1.38 12 1.03 14.00 814.00 1693 20241010 -33.49 925 20240806 21.73 1169 -3.68 20250219 1054 6.83 20250203 1693 -33.49 20241010 925 21.73 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
8 20250219 100136 57 100.00 KOSPI 화학 N N N N N 1117 34 2 3.14 542758699 481446 544.91 1099 1169 1086 1407 759 1083 1127.35 3.05 0 -34223 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 669 79.79 1.37 12 0.80 14.00 814.00 1693 20241010 -34.02 925 20240806 20.76 1169 -4.45 20250219 1054 5.98 20250203 1693 -34.02 20241010 925 20.76 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
9 20250219 090136 57 100.00 KOSPI 화학 N N N N N 1086 3 2 0.28 9891136 9028 10.22 1099 1099 1086 1407 759 1083 1095.61 3.05 0 332 1095 1089 1084 1078 1073 1092 1081 120 324 200 690 1 1 59900000 651 77.57 1.33 12 0.02 14.00 814.00 1693 20241010 -35.85 925 20240806 17.41 1149 -5.48 20250114 1054 3.04 20250203 1693 -35.85 20241010 925 17.41 20240806 3.13 N 002760 200 119 억 1827600 N N 0 N 00 N
10 20250218 160136 57 100.00 KOSPI 화학 N N N N N 1083 2 2 0.19 89738565 82852 68.20 1079 1090 1079 1405 757 1081 1083.12 3.06 0 -6233 1093 1086 1081 1074 1069 1090 1078 120 324 200 690 1 1 59900000 649 77.36 1.33 12 0.14 14.00 814.00 1693 20241010 -36.03 925 20240806 17.08 1149 -5.74 20250114 1054 2.75 20250203 1693 -36.03 20241010 925 17.08 20240806 3.15 N 002760 200 119 억 1834081 N N 24 N 00 N
11 20250218 150136 57 100.00 KOSPI 화학 N N N N N 1089 8 2 0.74 83837259 77406 63.71 1079 1090 1079 1405 757 1081 1083.08 3.06 0 -6074 1093 1086 1081 1074 1069 1090 1078 120 324 200 690 1 1 59900000 652 77.79 1.34 12 0.13 14.00 814.00 1693 20241010 -35.68 925 20240806 17.73 1149 -5.22 20250114 1054 3.32 20250203 1693 -35.68 20241010 925 17.73 20240806 3.15 N 002760 200 119 억 1834081 N N 24 N 00 N
12 20250218 140137 57 100.00 KOSPI 화학 N N N N N 1085 4 2 0.37 69372393 64099 52.76 1079 1090 1079 1405 757 1081 1082.27 3.06 0 -6518 1093 1086 1081 1074 1069 1090 1078 120 324 200 690 1 1 59900000 650 77.50 1.33 12 0.11 14.00 814.00 1693 20241010 -35.91 925 20240806 17.30 1149 -5.57 20250114 1054 2.94 20250203 1693 -35.91 20241010 925 17.30 20240806 3.15 N 002760 200 119 억 1834081 N N 24 N 00 N